Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	IMKTA	77.20	77.20	75.51	75.92	-1.38	60,689	1,763	75.52	76.35
2024-05-16	Q	IMKTA	74.56	77.30	74.51	77.30	3.06	116,802	2,823	74.11	77.50
2024-05-15	Q	IMKTA	75.12	75.40	74.06	74.24	-0.97	71,116	2,739	74.11	75.50
2024-05-14	Q	IMKTA	74.48	75.38	73.695	75.21	1.46	99,732	2,748	74.86	75.68
2024-05-13	Q	IMKTA	73.05	74.3852	72.71	73.75	1.09	96,039	1,996	73.34	74.15
2024-05-10	Q	IMKTA	70.98	72.75	70.465	72.66	1.69	112,859	2,117	70.00	84.12
2024-05-09	Q	IMKTA	71.93	72.50	69.62	70.97	-1.51	188,272	3,538	69.00	79.08
2024-05-08	Q	IMKTA	71.90	72.60	71.49	72.48	0.31	84,700	2,416	71.50	74.49
2024-05-07	Q	IMKTA	72.09	73.00	72.0277	72.17		52,822	1,599	71.85	72.58
2024-05-06	Q	IMKTA	72.10	72.53	71.9651	72.17	-0.13	56,685	1,624	71.92	72.57
2024-05-03	Q	IMKTA	72.77	73.166	72.15	72.30	-0.40	80,574	1,956	72.00	74.49
2024-05-02	Q	IMKTA	71.99	72.9899	71.99	72.70	0.73	48,564	1,359	69.96	74.49
2024-05-01	Q	IMKTA	72.03	72.55	71.79	71.97	0.22	51,959	1,762	71.17	76.03
2024-04-30	Q	IMKTA	72.82	72.82	71.70	71.75	-1.53	96,027	2,306	71.17	71.75
2024-04-29	Q	IMKTA	72.90	73.61	72.66	73.28	0.57	65,102	1,649	72.85	73.63
2024-04-26	Q	IMKTA	72.47	73.19	72.17	72.71	-0.15	50,641	1,095	72.36	72.99
2024-04-25	Q	IMKTA	73.02	73.21	72.26	72.86	-0.36	52,326	1,520	72.08	80.84
2024-04-24	Q	IMKTA	73.01	73.8062	72.70	73.22	0.12	66,861	1,850	72.90	90.00
2024-04-23	Q	IMKTA	74.24	76.50	73.10	73.10	-1.18	59,896	1,480	73.04	80.84
2024-04-22	Q	IMKTA	75.00	76.04	73.04	74.28	-1.06	135,167	2,042	73.83	74.61
2024-04-19	Q	IMKTA	73.32	75.38	73.32	75.34	1.98	62,776	1,127	72.90	90.00
2024-04-18	Q	IMKTA	72.99	73.5164	72.99	73.36	0.26	76,342	1,745	72.87	73.50
2024-04-17	Q	IMKTA	73.31	73.97	72.80	73.10	-0.17	68,705	1,635	72.76	73.10
2024-04-16	Q	IMKTA	73.35	73.67	72.725	73.27	-0.07	72,853	1,447	73.07	73.86
2024-04-15	Q	IMKTA	73.50	73.94	73.00	73.34	0.33	111,005	1,435	73.06	73.72
2024-04-12	Q	IMKTA	74.20	74.20	72.94	73.01	-1.21	64,811	1,756	72.70	73.31
2024-04-11	Q	IMKTA	74.03	74.41	73.22	74.22	0.19	74,056	1,300	72.10	76.00
2024-04-10	Q	IMKTA	73.98	74.11	72.77	74.03	0.035	85,487	1,986	73.52	74.31
2024-04-09	Q	IMKTA	74.01	74.90	73.775	74.16	0.15	83,614	1,746	72.25	86.00
2024-04-08	Q	IMKTA	75.28	75.50	73.60	74.01	-1.41	96,351	1,786	73.80	74.43
2024-04-05	Q	IMKTA	75.72	75.72	74.54	75.42	-0.31	56,059	1,241	75.02	75.67
2024-04-04	Q	IMKTA	75.49	75.97	75.09	75.73	0.72	77,616	1,562	75.41	76.20
2024-04-03	Q	IMKTA	75.44	75.44	74.65	75.01	-0.36	67,710	1,613	74.78	75.57
2024-04-02	Q	IMKTA	75.98	76.05	74.575	75.37	-0.45	81,608	2,152	73.86	75.95
2024-04-01	Q	IMKTA	76.68	76.97	75.61	75.82	-0.86	90,762	1,591	75.33	76.13
2024-03-29	Q	IMKTA	75.40	76.93	75.18	76.68	1.24	0	0	75.18	77.00
2024-03-28	Q	IMKTA	75.40	76.93	75.18	76.68	1.24	143,307	1,746	75.18	77.00
2024-03-27	Q	IMKTA	75.40	76.05	74.95	75.44	-0.06	80,798	1,663	75.59	76.31
2024-03-26	Q	IMKTA	75.79	76.12	75.00	75.50	-0.41	73,686	1,574	74.62	77.05
2024-03-25	Q	IMKTA	75.23	76.01	74.985	75.91	0.39	65,800	1,495	74.62	77.05
2024-03-22	Q	IMKTA	76.29	76.64	74.905	75.52	-0.94	122,290	1,949	48.00	77.50
2024-03-21	Q	IMKTA	75.35	76.46	75.1935	76.46	1.18	103,178	1,841	74.06	77.50
2024-03-20	Q	IMKTA	74.15	75.515	73.84	75.28	1.05	90,690	1,666	75.13	77.50
2024-03-19	Q	IMKTA	74.32	75.24	74.23	74.23	-0.09	65,480	1,356	73.21	77.50
2024-03-18	Q	IMKTA	74.26	75.44	74.07	74.32	-0.38	77,673	1,295	73.80	80.27
2024-03-15	Q	IMKTA	73.59	76.73	73.00	74.70	0.86	197,476	2,210	73.21	90.00
2024-03-14	Q	IMKTA	74.69	74.69	73.485	73.84	-1.00	72,492	1,572	73.73	74.13
2024-03-13	Q	IMKTA	74.30	75.185	74.28	74.84	0.54	91,405	1,187	74.20	80.27
2024-03-12	Q	IMKTA	75.02	75.14	74.23	74.30	-1.04	78,632	1,699	73.78	80.27
2024-03-11	Q	IMKTA	75.49	75.825	74.86	75.34	-0.50	62,270	2,049	74.85	80.27
2024-03-08	Q	IMKTA	76.21	76.67	75.56	75.84	-0.57	68,501	2,010	75.09	80.27
2024-03-07	Q	IMKTA	76.97	77.75	76.28	76.41	-0.11	69,174	1,701	75.28	76.41
2024-03-06	Q	IMKTA	76.35	77.39	76.275	76.52	0.17	68,957	1,673	76.28	86.00
2024-03-05	Q	IMKTA	76.75	78.00	76.25	76.35	-0.36	60,444	1,843	75.04	90.00
2024-03-04	Q	IMKTA	76.91	78.41	76.42	76.71	0.44	96,420	1,859	75.04	79.25
2024-03-01	Q	IMKTA	76.66	77.365	75.66	76.31	-0.70	115,258	2,439	75.04	78.41
2024-02-29	Q	IMKTA	76.55	77.32	76.15	77.01	1.14	94,551	1,838	75.00	78.41
2024-02-28	Q	IMKTA	76.57	77.00	75.82	75.87	-1.12	68,056	1,835	75.70	78.41
2024-02-27	Q	IMKTA	76.59	77.26	76.37	76.99	0.73	72,970	1,584	75.70	99.34
2024-02-26	Q	IMKTA	76.88	77.25	76.25	76.26	-0.87	68,020	1,593	75.70	90.00
2024-02-23	Q	IMKTA	76.35	77.26	76.35	77.13	0.73	67,437	1,714	77.13	78.41
2024-02-22	Q	IMKTA	76.18	76.66	74.68	76.40	-0.24	106,539	2,022	75.50	78.41
2024-02-21	Q	IMKTA	76.22	76.87	75.91	76.64	0.42	56,426	1,478	62.54	79.25
2024-02-20	Q	IMKTA	75.68	77.372	75.68	76.22	-0.06	80,494	1,764	75.65	79.25
2024-02-19	Q	IMKTA	76.82	77.43	76.155	76.28	-0.70	0	0	76.00	100.56